Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	208.00p on 30-07-2026 at 18:35:04
Change	-0.80p -0.38%
Buy	208.00p
Sell	207.80p

Last Trade:	Sell 65,154.00 at 207.599p
Day's Volume:	10,376,063
Last Close:	208.00p
Open:	208.60p
ISIN:	GB0004657408

Day's Range	206.80p - 208.80p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.59b
VWAP:	207.66904p
Shares in Issue:	1.24b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	65,154	207.599p	SI Trade Suspected SELL Trade	16:47:04 - 30-Jul-26
Buy*	2,348,240	208.00p	Suspected BUY Trade	16:35:01 - 30-Jul-26
Sell*	2,150	207.80p	Automatic Execution	16:29:48 - 30-Jul-26
Sell*	31	207.80p	SI Trade	16:29:02 - 30-Jul-26
Buy*	23,031	208.00p	Automatic Execution	16:27:40 - 30-Jul-26
Buy*	7,600	208.00p	Automatic Execution	16:27:40 - 30-Jul-26
Buy*	6,202	208.00p	Automatic Execution	16:27:40 - 30-Jul-26
Unknown*	2,022	207.80p	Automatic Execution	16:27:06 - 30-Jul-26
Buy*	25,412	207.80p	Automatic Execution	16:27:06 - 30-Jul-26
Unknown*	9,813	207.80p	Automatic Execution	16:27:06 - 30-Jul-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jul 2026 (Wed)	208.80	209.20	208.40	208.80	6,190,338
28th Jul 2026 (Tue)	209.40	209.80	208.20	208.20	5,917,184
27th Jul 2026 (Mon)	209.80	209.80	208.80	209.40	14,307,701
24th Jul 2026 (Fri)	209.40	209.80	209.20	209.40	20,054,554
23rd Jul 2026 (Thu)	209.60	210.20	209.20	209.20	31,757,837
22nd Jul 2026 (Wed)	210.00	210.20	209.20	209.40	31,752,417
21st Jul 2026 (Tue)	213.00	214.00	209.20	210.00	55,811,600
20th Jul 2026 (Mon)	153.00	153.00	149.50	151.00	3,474,447
17th Jul 2026 (Fri)	143.00	151.00	143.00	151.00	3,582,272
16th Jul 2026 (Thu)	150.10	150.10	146.70	149.60	2,755,737
15th Jul 2026 (Wed)	150.70	150.80	148.30	150.20	2,339,345
14th Jul 2026 (Tue)	151.00	151.90	149.40	149.70	3,296,345
13th Jul 2026 (Mon)	149.50	151.50	148.20	151.00	4,202,058
10th Jul 2026 (Fri)	147.00	151.90	147.00	149.40	4,513,983
9th Jul 2026 (Thu)	151.70	151.80	148.90	151.60	3,285,397
8th Jul 2026 (Wed)	154.70	154.70	146.80	148.30	8,125,710
7th Jul 2026 (Tue)	147.00	153.20	147.00	150.70	1,595,323
6th Jul 2026 (Mon)	152.10	153.80	151.50	152.60	2,270,755
3rd Jul 2026 (Fri)	152.00	153.10	151.10	152.10	7,980,123
2nd Jul 2026 (Thu)	147.70	153.00	147.70	151.10	6,369,232
1st Jul 2026 (Wed)	153.00	153.00	147.90	151.50	2,547,484
30th Jun 2026 (Tue)	152.60	152.60	149.30	149.40	4,663,072

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
29th Jul 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
29th Jul 2026 3:00 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group PLC
29th Jul 2026 2:29 pm	RNS	Form 8.3 - MITIE GROUP PLC
29th Jul 2026 11:47 am	RNS	Form 8.3 - Mitie Group plc
29th Jul 2026 10:50 am	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC
29th Jul 2026 10:36 am	RNS	Form 8.5 (EPT/NON-RI) - Mitie Group PLC
29th Jul 2026 10:35 am	RNS	Form 8.5 (EPT/RI)-MITIE GROUP PLC
29th Jul 2026 10:25 am	RNS	Form 8.5 (EPT/RI) Mitie Group plc
29th Jul 2026 10:20 am	RNS	Form 8.3 Mitie Group Plc
28th Jul 2026 5:04 pm	RNS	Form 8.3 - Mitie Group plc

See more Mitie regulatory news

FTSE 100 Latest

Value10,897.27

Change-11.14